Wallenstam AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	49.320	50.100	49.060	49.940	49.021	532,265
2024-11-13	50.900	50.900	49.060	49.320	48.412	289,946
2024-11-12	51.000	51.000	50.150	50.150	49.227	418,181
2024-11-11	51.000	51.750	51.000	51.200	50.258	663,214
2024-11-08	49.900	51.250	49.800	51.000	50.061	555,946
2024-11-07	48.900	50.100	48.900	49.700	48.785	539,525
2024-11-06	49.860	50.100	48.320	48.780	47.882	746,334
2024-11-05	50.200	50.300	49.540	49.560	48.648	485,193
2024-11-04	50.250	50.700	49.980	50.200	49.276	553,699
2024-11-01	50.100	50.850	50.100	50.250	49.325	316,345
2024-10-31	50.800	51.050	50.150	50.250	49.325	691,769
2024-10-30	52.400	52.650	50.950	51.200	50.258	693,631
2024-10-29	53.300	53.500	52.200	52.300	51.337	366,445
2024-10-28	52.550	53.300	52.050	53.000	52.024	471,382
2024-10-25	52.500	53.300	52.250	52.550	51.337	482,525
2024-10-24	53.650	53.700	52.500	52.500	51.288	556,228
2024-10-23	53.250	53.800	52.550	53.650	52.412	430,726
2024-10-22	55.000	55.000	51.750	53.250	52.021	1,716,432
2024-10-21	56.700	57.300	55.050	55.300	54.024	467,182
2024-10-18	57.350	57.550	56.900	56.900	55.587	301,365
2024-10-17	57.900	57.900	56.850	57.300	55.978	215,347
2024-10-16	58.250	58.750	57.750	58.100	56.759	238,056
2024-10-15	58.550	59.000	57.600	58.250	56.906	370,682
2024-10-14	59.150	59.500	57.800	58.550	57.199	188,061
2024-10-11	58.000	59.500	57.950	59.100	57.736	284,122
2024-10-10	58.850	59.000	56.750	57.850	56.515	584,019
2024-10-09	58.800	59.900	58.650	58.850	57.492	287,956
2024-10-08	59.350	59.600	58.250	58.800	57.443	368,720
2024-10-07	60.000	60.000	58.850	59.600	58.225	372,602
2024-10-04	60.150	61.000	59.750	60.050	58.664	327,704
2024-10-03	60.700	61.000	59.300	60.150	58.762	466,689
2024-10-02	60.200	60.600	58.750	60.600	59.202	436,713
2024-10-01	59.150	61.150	58.900	60.200	58.811	593,404
2024-09-30	58.800	59.050	57.600	58.950	57.590	595,773
2024-09-27	58.200	59.150	57.900	58.800	57.443	550,371
2024-09-26	57.500	58.350	57.400	58.150	56.808	331,740
2024-09-25	57.600	58.350	57.150	57.400	56.075	290,593
2024-09-24	58.400	58.800	56.900	57.850	56.515	476,152
2024-09-23	56.050	58.100	55.900	58.050	56.710	513,205
2024-09-20	56.150	56.650	55.700	56.250	54.952	814,323
2024-09-19	55.450	56.700	55.400	56.200	54.903	510,206
2024-09-18	55.300	55.400	54.700	55.050	53.780	320,516
2024-09-17	56.400	56.550	55.350	55.450	54.170	407,342
2024-09-16	56.750	57.000	56.000	56.050	54.757	262,586
2024-09-13	55.250	57.150	54.900	56.550	55.245	506,370
2024-09-12	55.000	55.500	54.550	55.250	53.975	1,244,995
2024-09-11	55.600	55.650	53.900	54.600	53.340	452,672
2024-09-10	53.900	55.650	53.750	55.650	54.366	372,706
2024-09-09	55.200	55.200	53.700	54.000	52.754	287,980
2024-09-06	54.300	55.600	53.000	55.200	53.926	555,018
2024-09-05	53.550	54.550	53.250	54.300	53.047	522,162
2024-09-04	52.000	53.750	51.050	53.550	52.314	453,491
2024-09-03	53.650	53.650	52.100	52.600	51.386	428,973
2024-09-02	53.850	53.850	53.000	53.650	52.412	247,246
2024-08-30	53.000	54.100	52.900	53.850	52.607	677,048
2024-08-29	55.100	55.500	52.800	53.250	52.021	405,138
2024-08-28	54.850	55.100	54.350	55.100	53.828	326,559
2024-08-27	55.900	56.400	54.600	54.900	53.633	384,439
2024-08-26	55.450	55.950	55.350	55.900	54.610	296,881
2024-08-23	54.100	55.250	54.100	55.250	53.975	283,967

← NewerPage 9 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.3000 SEK
2025-10-31	0.2500 SEK
2025-04-30	0.2500 SEK
2024-10-28	0.2500 SEK
2024-04-26	0.2500 SEK
2023-10-31	0.3000 SEK
2023-05-04	0.3000 SEK
2022-10-28	0.3000 SEK
2022-04-27	0.6000 SEK
2021-10-29	0.6000 SEK
2021-04-28	0.6000 SEK
2020-10-29	18.3270 SEK
2020-10-01	0.5000 SEK
2020-04-29	18.3270 SEK
2019-10-25	0.9500 SEK
2019-05-03	0.9500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.